SS&C Technologies Holdings, Inc. (SSNC)
NASDAQ: SSNC · Real-Time Price · USD
76.12
+0.96 (1.28%)
Nov 22, 2024, 4:00 PM EST - Market closed
SSNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 75.28 | 76.24 | 75.04 | 76.12 | 76.12 | 1.28% | 1,344,922 |
| Nov 21, 2024 | 73.94 | 75.32 | 73.75 | 75.16 | 75.16 | 2.36% | 1,394,191 |
| Nov 20, 2024 | 72.89 | 73.47 | 72.57 | 73.43 | 73.43 | 0.73% | 876,447 |
| Nov 19, 2024 | 72.95 | 73.29 | 72.55 | 72.90 | 72.90 | -0.83% | 1,069,604 |
| Nov 18, 2024 | 73.28 | 73.79 | 73.15 | 73.51 | 73.51 | 0.15% | 1,733,506 |
| Nov 15, 2024 | 74.18 | 74.31 | 72.75 | 73.40 | 73.40 | -1.12% | 1,564,268 |
| Nov 14, 2024 | 74.99 | 75.34 | 74.12 | 74.23 | 74.23 | -0.83% | 1,615,884 |
| Nov 13, 2024 | 74.27 | 75.48 | 74.21 | 74.85 | 74.85 | 0.74% | 2,159,856 |
| Nov 12, 2024 | 74.70 | 74.76 | 73.93 | 74.30 | 74.30 | -0.72% | 1,686,226 |
| Nov 11, 2024 | 74.99 | 75.35 | 74.67 | 74.84 | 74.84 | 0.08% | 1,884,434 |
| Nov 8, 2024 | 74.52 | 75.46 | 74.25 | 74.78 | 74.78 | 0.25% | 1,337,202 |
| Nov 7, 2024 | 74.11 | 74.95 | 73.97 | 74.59 | 74.59 | 0.57% | 1,483,670 |
| Nov 6, 2024 | 74.00 | 74.24 | 72.54 | 74.17 | 74.17 | 3.16% | 1,337,753 |
| Nov 5, 2024 | 71.23 | 72.09 | 70.88 | 71.90 | 71.90 | 1.60% | 1,423,420 |
| Nov 4, 2024 | 70.42 | 71.06 | 70.09 | 70.77 | 70.77 | 0.53% | 1,194,412 |
| Nov 1, 2024 | 70.18 | 70.79 | 69.95 | 70.40 | 70.40 | 0.67% | 1,637,654 |
| Oct 31, 2024 | 70.84 | 70.86 | 69.91 | 69.93 | 69.93 | -1.23% | 1,447,793 |
| Oct 30, 2024 | 70.23 | 71.17 | 70.17 | 70.80 | 70.80 | 0.50% | 1,267,015 |
| Oct 29, 2024 | 70.27 | 70.87 | 69.99 | 70.45 | 70.45 | 0.46% | 1,709,975 |
| Oct 28, 2024 | 70.79 | 70.86 | 70.11 | 70.13 | 70.13 | 0.13% | 1,895,977 |
| Oct 25, 2024 | 68.11 | 71.49 | 66.83 | 70.04 | 70.04 | -6.80% | 5,279,583 |
| Oct 24, 2024 | 75.83 | 76.07 | 75.02 | 75.15 | 75.15 | -0.84% | 1,365,120 |
| Oct 23, 2024 | 75.31 | 76.10 | 75.23 | 75.79 | 75.79 | 0.41% | 1,216,569 |
| Oct 22, 2024 | 75.79 | 76.01 | 75.25 | 75.48 | 75.48 | -0.85% | 1,028,455 |
| Oct 21, 2024 | 76.52 | 76.78 | 75.53 | 76.13 | 76.13 | -0.72% | 980,322 |
| Oct 18, 2024 | 76.26 | 77.02 | 76.16 | 76.68 | 76.68 | 0.39% | 1,255,710 |
| Oct 17, 2024 | 76.72 | 76.95 | 75.96 | 76.38 | 76.38 | -0.37% | 823,866 |
| Oct 16, 2024 | 76.02 | 76.92 | 75.93 | 76.66 | 76.66 | 0.87% | 886,676 |
| Oct 15, 2024 | 75.95 | 76.88 | 75.62 | 76.00 | 76.00 | 0.53% | 1,368,386 |
| Oct 14, 2024 | 75.58 | 76.01 | 75.21 | 75.60 | 75.60 | 0.21% | 1,482,078 |
| Oct 11, 2024 | 74.06 | 75.55 | 74.06 | 75.44 | 75.44 | 1.86% | 1,328,051 |
| Oct 10, 2024 | 74.39 | 74.56 | 73.69 | 74.06 | 74.06 | -0.71% | 1,160,555 |
| Oct 9, 2024 | 74.14 | 74.73 | 73.87 | 74.59 | 74.59 | 1.22% | 1,228,876 |
| Oct 8, 2024 | 73.53 | 74.60 | 73.53 | 73.69 | 73.69 | 0.50% | 1,876,284 |
| Oct 7, 2024 | 73.75 | 73.75 | 73.10 | 73.32 | 73.32 | -0.61% | 929,795 |
| Oct 4, 2024 | 73.78 | 73.86 | 72.86 | 73.77 | 73.77 | 0.22% | 907,745 |
| Oct 3, 2024 | 73.16 | 73.78 | 72.61 | 73.61 | 73.61 | 0.08% | 1,695,151 |
| Oct 2, 2024 | 73.38 | 74.04 | 73.04 | 73.55 | 73.55 | -0.08% | 715,809 |
| Oct 1, 2024 | 74.36 | 74.38 | 73.55 | 73.61 | 73.61 | -0.81% | 1,032,430 |
| Sep 30, 2024 | 73.75 | 74.29 | 73.45 | 74.21 | 74.21 | 0.39% | 1,358,759 |
| Sep 27, 2024 | 74.31 | 74.81 | 73.73 | 73.92 | 73.92 | -0.75% | 1,250,268 |
| Sep 26, 2024 | 74.10 | 74.64 | 74.02 | 74.48 | 74.48 | 0.85% | 1,388,847 |
| Sep 25, 2024 | 74.77 | 74.84 | 73.51 | 73.85 | 73.85 | -1.31% | 1,029,974 |
| Sep 24, 2024 | 75.19 | 75.48 | 74.52 | 74.83 | 74.83 | -0.58% | 1,971,241 |
| Sep 23, 2024 | 75.82 | 76.18 | 75.10 | 75.27 | 75.27 | -0.34% | 1,112,711 |
| Sep 20, 2024 | 76.34 | 76.34 | 75.36 | 75.53 | 75.53 | -1.22% | 2,687,505 |
| Sep 19, 2024 | 76.70 | 76.94 | 75.94 | 76.46 | 76.46 | 1.46% | 1,756,535 |
| Sep 18, 2024 | 75.54 | 76.70 | 74.31 | 75.36 | 75.36 | -0.23% | 1,692,376 |
| Sep 17, 2024 | 75.72 | 75.86 | 75.16 | 75.53 | 75.53 | 0.03% | 1,316,048 |
| Sep 16, 2024 | 74.66 | 75.67 | 74.66 | 75.51 | 75.51 | 1.03% | 1,310,449 |
| Sep 13, 2024 | 74.73 | 74.80 | 74.14 | 74.74 | 74.74 | 1.41% | 931,771 |
| Sep 12, 2024 | 73.20 | 73.76 | 72.71 | 73.70 | 73.70 | 1.19% | 856,443 |
| Sep 11, 2024 | 73.11 | 73.11 | 71.40 | 72.83 | 72.83 | -0.82% | 800,816 |
| Sep 10, 2024 | 72.72 | 73.55 | 72.31 | 73.43 | 73.43 | 0.98% | 912,875 |
| Sep 9, 2024 | 72.36 | 73.06 | 72.19 | 72.72 | 72.72 | 0.86% | 750,504 |
| Sep 6, 2024 | 73.07 | 73.55 | 71.96 | 72.10 | 72.10 | -1.19% | 1,057,855 |
| Sep 5, 2024 | 74.29 | 74.48 | 72.65 | 72.97 | 72.97 | -1.50% | 1,235,084 |
| Sep 4, 2024 | 73.79 | 74.55 | 73.54 | 74.08 | 74.08 | 0.37% | 745,869 |
| Sep 3, 2024 | 74.24 | 74.94 | 73.48 | 73.81 | 73.81 | -1.70% | 698,485 |
| Aug 30, 2024 | 74.50 | 75.10 | 74.08 | 75.09 | 74.84 | 1.27% | 1,036,031 |
| Aug 29, 2024 | 74.24 | 75.06 | 73.94 | 74.15 | 73.90 | -0.12% | 900,321 |
| Aug 28, 2024 | 74.08 | 74.69 | 73.53 | 74.24 | 73.99 | -0.05% | 642,241 |
| Aug 27, 2024 | 73.91 | 74.42 | 73.77 | 74.28 | 74.03 | 0.13% | 566,718 |
| Aug 26, 2024 | 74.16 | 74.94 | 74.08 | 74.18 | 73.93 | 0.20% | 850,725 |
| Aug 23, 2024 | 73.68 | 74.05 | 73.35 | 74.03 | 73.78 | 0.86% | 833,274 |
| Aug 22, 2024 | 73.57 | 73.85 | 73.28 | 73.40 | 73.15 | -0.16% | 828,488 |
| Aug 21, 2024 | 73.00 | 73.53 | 72.79 | 73.52 | 73.27 | 0.98% | 1,547,549 |
| Aug 20, 2024 | 73.16 | 73.16 | 72.67 | 72.81 | 72.56 | -0.63% | 774,373 |
| Aug 19, 2024 | 72.79 | 73.27 | 72.52 | 73.27 | 73.02 | 0.80% | 664,959 |
| Aug 16, 2024 | 72.03 | 72.70 | 71.79 | 72.69 | 72.45 | 0.40% | 1,068,643 |
| Aug 15, 2024 | 71.69 | 72.71 | 71.61 | 72.40 | 72.16 | 1.40% | 967,723 |
| Aug 14, 2024 | 70.85 | 71.42 | 70.44 | 71.40 | 71.16 | 0.48% | 656,088 |
| Aug 13, 2024 | 70.86 | 71.39 | 70.12 | 71.06 | 70.82 | 0.75% | 842,839 |
| Aug 12, 2024 | 70.68 | 70.85 | 70.34 | 70.53 | 70.29 | -0.21% | 913,705 |
| Aug 9, 2024 | 70.08 | 70.80 | 69.60 | 70.68 | 70.44 | 0.81% | 915,129 |
| Aug 8, 2024 | 69.80 | 70.58 | 69.65 | 70.11 | 69.87 | 0.66% | 859,558 |
| Aug 7, 2024 | 70.16 | 70.82 | 69.44 | 69.65 | 69.42 | 0.46% | 1,279,846 |
| Aug 6, 2024 | 69.26 | 70.75 | 69.12 | 69.33 | 69.10 | 0.10% | 1,291,955 |
| Aug 5, 2024 | 69.25 | 70.09 | 68.51 | 69.26 | 69.03 | -3.25% | 1,164,855 |
| Aug 2, 2024 | 71.44 | 72.27 | 70.89 | 71.59 | 71.35 | -0.80% | 1,242,230 |
| Aug 1, 2024 | 72.92 | 73.55 | 71.34 | 72.17 | 71.93 | -1.07% | 1,759,323 |
| Jul 31, 2024 | 73.52 | 73.87 | 72.86 | 72.95 | 72.70 | -0.69% | 1,549,898 |
| Jul 30, 2024 | 73.66 | 73.97 | 72.82 | 73.46 | 73.21 | -0.27% | 1,499,639 |
| Jul 29, 2024 | 72.47 | 73.79 | 72.16 | 73.66 | 73.41 | 1.90% | 1,931,098 |
| Jul 26, 2024 | 71.00 | 73.30 | 70.90 | 72.29 | 72.05 | 6.28% | 2,959,802 |
| Jul 25, 2024 | 67.64 | 68.86 | 67.36 | 68.02 | 67.79 | 1.02% | 1,255,726 |
| Jul 24, 2024 | 67.61 | 68.09 | 67.18 | 67.33 | 67.10 | -0.56% | 905,270 |
| Jul 23, 2024 | 67.34 | 68.10 | 67.14 | 67.71 | 67.48 | 0.22% | 504,693 |
| Jul 22, 2024 | 66.89 | 67.81 | 66.63 | 67.56 | 67.33 | 1.52% | 748,963 |
| Jul 19, 2024 | 67.46 | 68.15 | 66.46 | 66.55 | 66.33 | -1.58% | 1,169,224 |
| Jul 18, 2024 | 68.11 | 69.49 | 67.48 | 67.62 | 67.39 | -1.20% | 715,996 |
| Jul 17, 2024 | 67.34 | 68.67 | 67.16 | 68.44 | 68.21 | 1.47% | 1,508,131 |
| Jul 16, 2024 | 66.99 | 67.64 | 66.75 | 67.45 | 67.22 | 1.38% | 1,020,507 |
| Jul 15, 2024 | 65.22 | 66.81 | 65.00 | 66.53 | 66.31 | 1.87% | 1,213,645 |
| Jul 12, 2024 | 62.89 | 65.67 | 62.89 | 65.31 | 65.09 | 3.88% | 1,791,989 |
| Jul 11, 2024 | 61.73 | 63.01 | 61.50 | 62.87 | 62.66 | 2.26% | 1,173,319 |
| Jul 10, 2024 | 61.44 | 61.84 | 61.13 | 61.48 | 61.27 | 0.10% | 593,383 |
| Jul 9, 2024 | 62.31 | 62.31 | 61.33 | 61.42 | 61.21 | -0.94% | 607,724 |
| Jul 8, 2024 | 62.42 | 62.44 | 61.97 | 62.00 | 61.79 | -0.34% | 520,844 |
| Jul 5, 2024 | 62.75 | 62.87 | 61.90 | 62.21 | 62.00 | -0.88% | 413,253 |